INTC - Options Database

INTC

INTEL CORP

$112.49 -3.19%

$112.45 (-0.03%)🌙

as of 10/06 04:00 PM

(10/6 15:00) ◀

Tuesday, October 6, 2026 (4:00pm)

▶ (10/6 18:29)

◀ 10/6 16:00 ▶

Option Volume

Detail

ℹ

Current (10/06 4:00pm) 914,342

Calls: 635,384 (69%)

Puts: 278,958 (31%)

Prior (10/05) 834,865

Calls: 468,026 (56%)

Puts: 366,839 (44%)

Current vs Prior +9.52%

Calls: +35.76% (Calls)

Puts: -23.96% (Puts)

Prior 7-Day Total 6,021,597

Calls: 3,797,723 (63%)

Puts: 2,223,874 (37%)

Prior 7-Day Average 860,228

Calls: 542,531 (63%)

Puts: 317,696 (37%)

Current vs Prior 7-Day Avg +6.29%

Calls: +17.11%

Puts: -12.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 4:00pm) $337.42M

Calls: $197.36M (58%)

Puts: $140.06M (42%)

Prior (10/05) $258.22M

Calls: $154.51M (60%)

Puts: $103.70M (40%)

Current vs Prior +30.67%

Calls: +27.73%

Puts: +35.06%

Prior 7-Day Total $2.27B

Calls: $1.42B (63%)

Puts: $850.30M (37%)

Prior 7-Day Average $324.28M

Calls: $202.81M (63%)

Puts: $121.47M (37%)

Current vs Prior 7-Day Avg +4.05%

Calls: -2.69%

Puts: +15.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 4:00pm) 0.44

Prior (10/05) 0.78

Current vs Prior -43.99%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -25.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 4:00pm) 6,098,743

Calls: 3,147,698 (52%)

Puts: 2,951,045 (48%)

Prior (10/05) 6,013,953

Calls: 3,112,440 (52%)

Puts: 2,901,513 (48%)

Current vs Prior +1.41%

Prior 7-Day Total 42,576,150

Calls: 22,043,413 (52%)

Puts: 20,532,737 (48%)

Prior 7-Day Average 6,082,307

Calls: 3,149,059 (52%)

Puts: 2,933,248 (48%)

Current vs Prior 7-Day Avg +0.27%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/07) | Next (10/09)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 3.00% | 4.87%4.87% | 8.05%8.05% | 20.05%

Prior 3.98% | 5.45%5.45% | 8.41%8.41% | 20.35%

Current vs Prior -24.43% | -10.58%-10.58% | -4.32%-4.32% | -1.52%

Prior 7-Day Avg 3.33% | 5.32%3.84% | 8.07%10.67% | 22.69%

Current vs 7-Day Avg -9.74% | -8.39%+26.73% | -0.31%-24.58% | -11.65%

Prior 7-Day Eod 3.98% | 5.45%5.45% | 8.41%8.41% | 20.35%

Current vs 7-Day Eod -24.43% | -10.58%-10.58% | -4.32%-4.32% | -1.52%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.40% | 2.38%

Calls: 2.35% | 2.54%

Puts: 2.44% | 2.21%

Prior 7.42% | 3.98%

Calls: 8.51% | 4.87%

Puts: 6.33% | 3.08%

Current vs Prior -67.65% | -40.20%

Prior 7-Day Avg 5.09% | 4.02%

Calls: 5.37% | 4.09%

Puts: 4.81% | 3.95%

Current vs 7-Day Avg -52.86% | -40.75%

Liquidity Good

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.44 - heavy call buying (635,384 calls vs 278,958 puts). P/C ratio dropping 44% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 626 of results (avg 3.0%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 23	23.00	23.15	$23.08	0.6%	110	0.95	774
$90.00	Nov 20	24.60	24.80	$24.70	0.8%	170	0.86	8.3K
$90.00	Nov 13	24.20	24.40	$24.30	0.8%	2	0.88	20
$90.00	Nov 6	23.80	24.00	$23.90	0.8%	17	0.90	54
$95.00	Oct 16	17.75	17.90	$17.83	0.8%	544	0.96	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Oct 7	21.45	21.60	$21.53	0.7%	1	1.00	--
$134.00	Oct 9	21.45	21.60	$21.53	0.7%	3	1.00	13
$133.00	Oct 9	20.45	20.60	$20.53	0.7%	5	1.00	84
$132.00	Oct 7	19.45	19.60	$19.52	0.8%	31	1.00	13
$131.00	Oct 7	18.45	18.60	$18.52	0.8%	3	1.00	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 83 found (avg $0.50, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Oct 7	0.13	0.15	$0.14	14.3%	18.5K	0.08	5.2K
$120.00	Oct 7	0.06	0.07	$0.07	14.3%	20.5K	0.04	4.7K
$117.00	Oct 7	0.20	0.22	$0.21	9.5%	16.1K	0.12	1.8K
$116.00	Oct 7	0.33	0.35	$0.34	5.9%	21.3K	0.18	797
$115.00	Oct 7	0.53	0.55	$0.54	3.7%	43.4K	0.25	698

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Oct 7	0.11	0.12	$0.12	8.3%	1.2K	0.07	927
$108.00	Oct 7	0.18	0.20	$0.19	10.5%	1.3K	0.10	507
$109.00	Oct 7	0.31	0.33	$0.32	6.3%	2.5K	0.16	275
$110.00	Oct 7	0.50	0.52	$0.51	3.9%	5.0K	0.24	1.9K
$111.00	Oct 7	0.78	0.81	$0.80	3.8%	3.3K	0.33	540

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 365 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 12	21.30	22.70	$22.00	6.4%	2	1.00	1
$91.00	Oct 12	21.45	21.70	$21.58	1.2%	1	1.00	3
$97.00	Oct 12	15.50	15.75	$15.63	1.6%	4	1.00	9
$98.00	Oct 12	14.55	14.70	$14.63	1.0%	3	1.00	1
$91.00	Oct 14	21.50	22.65	$22.08	5.2%	4	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Oct 7	8.45	8.65	$8.55	2.3%	60	1.00	1.3K
$122.00	Oct 7	9.45	9.60	$9.52	1.6%	97	1.00	167
$123.00	Oct 7	10.45	10.60	$10.52	1.4%	30	1.00	364
$124.00	Oct 7	11.45	11.60	$11.52	1.3%	72	1.00	554
$125.00	Oct 7	12.45	12.60	$12.52	1.2%	33	1.00	316

Most actively traded options today. High liquidity = easy entry/exit. 733 active (total vol 685.9K, top 43.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 7	0.53	0.55	$0.54	3.7%	43.4K	0.25	698
$115.00	Oct 9	1.50	1.53	$1.52	2.0%	41.8K	0.36	5.7K
$130.00	Oct 16	0.57	0.60	$0.59	5.1%	24.1K	0.10	96.2K
$120.00	Oct 9	0.47	0.48	$0.48	2.1%	22.9K	0.14	9.9K
$116.00	Oct 7	0.33	0.35	$0.34	5.9%	21.3K	0.18	797

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Oct 7	2.28	2.35	$2.32	3.0%	26.2K	0.66	1.3K
$115.00	Oct 7	2.99	3.10	$3.05	3.6%	20.1K	0.75	1.8K
$113.00	Oct 7	1.66	1.71	$1.69	3.0%	14.4K	0.55	1.7K
$116.00	Oct 7	3.75	3.90	$3.83	3.9%	11.7K	0.82	2.4K
$110.00	Oct 9	1.35	1.40	$1.38	3.6%	6.7K	0.33	7.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 343 found (best R:R 1.38, avg 2.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$91.00	Oct 12	$0.42	$0.58	$0.42	100%	1.38	$90.42
$115.00	$120.00	Nov 20	$1.78	$3.22	$1.78	51%	1.81	$116.78
$120.00	$125.00	Nov 20	$1.45	$3.55	$1.45	44%	2.45	$121.45
$110.00	$115.00	Nov 20	$2.22	$2.78	$2.22	58%	1.25	$112.22
$105.00	$110.00	Nov 20	$2.65	$2.35	$2.65	66%	0.89	$107.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$122.00	$121.00	Nov 13	$0.42	$0.58	$0.42	60%	1.38	$121.58
$108.00	$107.00	Oct 14	$0.26	$0.74	$0.26	29%	2.85	$107.74
$112.00	$111.00	Oct 7	$0.37	$0.63	$0.37	44%	1.70	$111.63
$104.00	$103.00	Oct 14	$0.14	$0.86	$0.14	16%	6.14	$103.86
$105.00	$104.00	Oct 12	$0.12	$0.88	$0.12	14%	7.33	$104.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 238 found (best R:R 0.91, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$116.00	$117.00	Oct 14	$0.40	$0.40	$0.60	62%	0.67	$116.40
$122.00	$123.00	Oct 16	$0.23	$0.23	$0.77	77%	0.30	$122.23
$115.00	$116.00	Oct 7	$0.20	$0.20	$0.80	75%	0.25	$115.20
$113.00	$114.00	Oct 7	$0.39	$0.39	$0.61	55%	0.64	$113.39
$116.00	$117.00	Oct 7	$0.13	$0.13	$0.87	82%	0.15	$116.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$105.00	Nov 20	$2.38	$2.38	$2.62	58%	0.91	$107.62
$105.00	$100.00	Nov 6	$1.78	$1.78	$3.22	68%	0.55	$103.22
$105.00	$100.00	Nov 20	$1.87	$1.87	$3.13	67%	0.60	$103.13
$105.00	$100.00	Nov 13	$1.80	$1.80	$3.20	67%	0.56	$103.20
$100.00	$95.00	Nov 13	$1.33	$1.33	$3.67	75%	0.36	$98.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.03, cheapest $0.96)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$111.00	Oct 7	Oct 9	$1.03	60.6%	60.4%
$112.00	Oct 7	Oct 9	$1.07	59.9%	60.4%
$113.00	Oct 7	Oct 9	$1.08	60.8%	61.5%
$114.00	Oct 7	Oct 9	$1.05	60.5%	61.6%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$111.00	Oct 7	Oct 9	$0.96	60.6%	60.4%
$112.00	Oct 7	Oct 9	$1.03	59.9%	60.4%
$113.00	Oct 7	Oct 9	$1.03	60.8%	61.5%
$114.00	Oct 7	Oct 9	$0.98	60.5%	61.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 2.54% of stock, avg 10.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$112.00	Oct 7	$1.69	$1.17	$2.86	$109.14	$114.86	2.54%
$113.00	Oct 7	$1.20	$1.69	$2.89	$110.11	$115.89	2.57%
$111.00	Oct 7	$2.30	$0.80	$3.10	$107.90	$114.10	2.76%
$114.00	Oct 7	$0.81	$2.32	$3.13	$110.87	$117.13	2.78%
$110.00	Oct 7	$3.03	$0.51	$3.54	$106.46	$113.54	3.15%
$115.00	Oct 7	$0.54	$3.05	$3.59	$111.41	$118.59	3.19%
$109.00	Oct 7	$3.83	$0.32	$4.15	$104.85	$113.15	3.69%
$116.00	Oct 7	$0.34	$3.83	$4.17	$111.83	$120.17	3.71%
$108.00	Oct 7	$4.68	$0.19	$4.87	$103.13	$112.87	4.33%
$117.00	Oct 7	$0.21	$4.72	$4.93	$112.07	$121.93	4.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 240 found (cheapest 0.36% of stock, avg 7.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$117.00	$108.00	Oct 7	$0.21	$0.19	$0.40	$107.60	$117.40
$117.00	$109.00	Oct 7	$0.21	$0.32	$0.53	$108.47	$117.53
$116.00	$108.00	Oct 7	$0.34	$0.19	$0.53	$107.47	$116.53
$116.00	$109.00	Oct 7	$0.34	$0.32	$0.66	$108.34	$116.66
$117.00	$110.00	Oct 7	$0.21	$0.51	$0.72	$109.28	$117.72
$115.00	$108.00	Oct 7	$0.54	$0.19	$0.73	$107.27	$115.73
$116.00	$110.00	Oct 7	$0.34	$0.51	$0.85	$109.15	$116.85
$115.00	$109.00	Oct 7	$0.54	$0.32	$0.86	$108.14	$115.86
$115.00	$110.00	Oct 7	$0.54	$0.51	$1.05	$108.95	$116.05
$117.00	$111.00	Oct 7	$0.21	$0.80	$1.01	$109.99	$118.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 171 found (best R:R 1.56, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
108/109	122/123	Oct 16	$0.61	$0.39	42%	1.56	$108.39	$122.61
108/109	121/122	Oct 14	$0.57	$0.43	45%	1.33	$108.43	$121.57
104/105	122/123	Oct 16	$0.46	$0.54	56%	0.85	$104.54	$122.46
105/106	122/123	Oct 16	$0.49	$0.51	52%	0.96	$105.51	$122.49
107/108	122/123	Oct 16	$0.55	$0.45	46%	1.22	$107.45	$122.55
108/109	123/124	Oct 14	$0.51	$0.49	50%	1.04	$108.49	$123.51
106/107	122/123	Oct 16	$0.51	$0.49	49%	1.04	$106.49	$122.51
99/100	122/123	Oct 16	$0.33	$0.67	67%	0.49	$99.67	$122.33
102/103	122/123	Oct 16	$0.39	$0.61	61%	0.64	$102.61	$122.39
103/104	122/123	Oct 16	$0.41	$0.59	58%	0.69	$103.59	$122.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Nov 20	$0.28	$4.72	12%	16.86
$115.00	$120.00	$125.00	Nov 20	$0.33	$4.67	14%	14.15
$109.00	$110.00	$111.00	Oct 7	$0.07	$0.93	17%	13.29
$112.00	$113.00	$114.00	Oct 7	$0.10	$0.90	22%	9.00
$114.00	$115.00	$116.00	Oct 7	$0.07	$0.93	17%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Nov 20	$0.30	$4.70	14%	15.67
$105.00	$110.00	$115.00	Nov 20	$0.39	$4.61	16%	11.82
$114.00	$115.00	$116.00	Oct 7	$0.05	$0.95	17%	19.00
$110.00	$111.00	$112.00	Oct 7	$0.08	$0.92	20%	11.50
$90.00	$92.50	$95.00	Nov 20	$0.06	$2.44	6%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 149 found (best net $-0.28, 149 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$116.00	1:2	Oct 7	-$0.14	$0.86
$116.00	$117.00	1:2	Oct 7	-$0.08	$0.92
$117.00	$118.00	1:2	Oct 7	-$0.07	$0.93
$114.00	$115.00	1:2	Oct 7	-$0.27	$0.73
$129.00	$130.00	1:2	Oct 7	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Nov 6	-$0.28	$4.72
$100.00	$95.00	1:2	Nov 6	-$0.70	$4.30
$95.00	$90.00	1:2	Nov 13	-$0.46	$4.54
$109.00	$108.00	1:2	Oct 7	-$0.06	$0.94
$110.00	$109.00	1:2	Oct 7	-$0.13	$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 170 found (best yield 6.53%, avg 2.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Nov 20	$7.35	0.43	6.7%	6.53%	13.21%	4.4K	29.4K
$125.00	Nov 20	$5.90	0.37	11.1%	5.24%	16.37%	5.0K	22.2K
$115.00	Nov 20	$9.10	0.51	2.2%	8.09%	10.32%	3.2K	9.2K
$130.00	Nov 20	$4.70	0.31	15.6%	4.18%	19.74%	3.3K	55.5K
$119.00	Nov 13	$6.90	0.44	5.8%	6.13%	11.92%	46	28
$120.00	Nov 13	$6.60	0.42	6.7%	5.87%	12.54%	95	50
$121.00	Nov 13	$6.25	0.41	7.6%	5.56%	13.12%	19	93
$118.00	Nov 13	$7.25	0.45	4.9%	6.45%	11.34%	53	38
$117.00	Nov 13	$7.60	0.47	4.0%	6.76%	10.77%	57	44
$123.00	Nov 13	$5.70	0.38	9.3%	5.07%	14.41%	5	21

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 635,384

Total Puts 278,958

Put/Call Ratio 0.44

Net Difference 356,426

Prior's Put/Call Breakdown

Total Calls 468,026

Total Puts 366,839

Put/Call Ratio 0.78

Net Difference 101,187

Prior 7-Day Put/Call Summary

Total Calls 3,797,723

Total Puts 2,223,874

Average Put/Call Ratio 0.59

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card